CPI.L - Capita plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018179.35185.75173.60185.70185.702,041,556
Feb 22, 2018170.25180.95169.80179.80179.805,811,526
Feb 21, 2018180.00181.25168.90171.25171.258,990,004
Feb 20, 2018185.75186.20180.05180.40180.406,544,438
Feb 19, 2018191.70192.25184.50185.65185.655,271,940
Feb 16, 2018181.70191.90181.25190.50190.507,316,236
Feb 15, 2018189.85193.05181.00181.00181.008,698,430
Feb 14, 2018184.10192.10181.80189.50189.507,015,216
Feb 13, 2018193.05193.05181.15183.45183.456,123,748
Feb 12, 2018196.70200.00183.30191.15191.157,917,841
Feb 09, 2018188.40199.70184.15195.20195.2016,086,139
Feb 08, 2018198.30200.40188.40188.40188.4011,440,563
Feb 07, 2018197.65204.00186.60198.30198.3023,817,781
Feb 06, 2018168.90203.30167.75197.45197.4518,302,373
Feb 05, 2018163.05175.90158.90174.10174.1017,183,656
Feb 02, 2018160.35175.00154.65162.30162.3035,602,786
Feb 01, 2018178.15186.90151.60158.60158.6032,379,824
Jan 31, 2018250.00250.00181.15182.50182.5071,235,064
Jan 30, 2018358.60360.50341.80347.80347.8014,279,127
Jan 29, 2018364.60365.20356.20359.40359.402,210,419
Jan 26, 2018367.00367.00358.70361.60361.602,379,350
Jan 25, 2018354.30370.00354.00365.40365.404,455,989
Jan 24, 2018363.00365.20354.50354.60354.603,527,940
Jan 23, 2018366.70368.80360.10363.00363.003,260,783
Jan 22, 2018360.10373.70358.50366.70366.706,920,463
Jan 19, 2018380.20383.20361.70363.20363.205,147,772
Jan 18, 2018388.90400.00377.90379.00379.004,077,390
Jan 17, 2018392.70393.30382.40388.50388.504,045,098
Jan 16, 2018421.10421.40389.00395.00395.007,641,635
Jan 15, 2018421.20425.90414.00421.00421.002,298,897
Jan 12, 2018403.20420.60400.10420.60420.603,786,100
Jan 11, 2018404.50404.50397.80400.60400.601,970,391
Jan 10, 2018408.60412.90399.90403.50403.501,982,198
Jan 09, 2018410.80410.80402.20408.80408.802,453,544
Jan 08, 2018424.00428.60406.50408.30408.302,494,915
Jan 05, 2018415.10426.70414.60423.40423.404,580,859
Jan 04, 2018402.70415.50387.50414.60414.604,338,014
Jan 03, 2018410.00410.30395.50398.70398.702,489,200
Jan 02, 2018400.90410.70400.90410.00410.002,072,256
Dec 29, 2017404.60408.70400.90400.90400.901,231,493
Dec 28, 2017402.00407.10399.60405.70405.701,450,868
Dec 27, 2017400.00407.80396.00402.00402.001,679,785
Dec 22, 2017390.80400.30390.60400.00400.001,077,947
Dec 21, 2017404.50407.40390.80392.90392.904,363,406
Dec 20, 2017399.70411.50398.80405.90405.902,715,789
Dec 19, 2017403.40408.00397.40402.50402.503,560,694
Dec 18, 2017407.60417.20400.90405.80405.802,929,169
Dec 15, 2017405.80415.70400.50404.40404.406,206,503
Dec 14, 2017460.00462.40397.90407.10407.1011,216,770
Dec 13, 2017465.90474.60464.60465.90465.902,598,966
Dec 12, 2017473.50475.20462.50464.90464.903,580,054
Dec 11, 2017486.20486.20470.30472.10472.102,384,586
Dec 08, 2017473.40495.00471.80486.10486.102,967,039
Dec 07, 2017476.10477.40468.80473.90473.905,667,482
Dec 06, 2017467.80481.00466.80473.80473.801,409,314
Dec 05, 2017468.00471.00461.10470.10470.101,937,718
Dec 04, 2017460.70467.00458.40466.20466.201,704,151
Dec 01, 2017465.80470.80453.10458.70458.702,733,466
Nov 30, 2017495.00495.50463.50466.50466.506,163,291
Nov 29, 2017480.20499.40478.80494.80494.802,078,930
Nov 28, 2017464.00483.40464.00478.40478.403,529,301
Nov 27, 2017468.50473.70457.80466.00466.001,409,547
Nov 24, 2017482.00483.20466.60467.30467.301,326,490
Nov 23, 2017478.80482.60473.50481.40481.401,152,435
Nov 22, 2017469.90484.10464.60477.10477.101,744,281
Nov 21, 2017483.60485.00468.40469.90469.902,070,130
Nov 20, 2017480.30485.90478.90483.50483.501,129,712
Nov 17, 2017480.10483.80474.00476.90476.901,583,741
Nov 16, 2017473.20482.80472.90479.60479.601,881,103
Nov 15, 2017487.10487.10469.60471.20471.203,224,028
Nov 14, 2017491.00493.19482.70485.70485.701,858,326
Nov 13, 2017506.00508.50488.90493.70493.701,812,136
Nov 10, 2017505.00507.00489.47506.00506.004,445,063
Nov 09, 2017513.00516.00503.00503.50503.505,300,394
Nov 08, 2017517.50520.00505.00509.50509.501,683,386
Nov 07, 2017520.00522.45514.99516.00516.001,369,559
Nov 06, 2017524.50525.50520.00520.00520.001,266,174
Nov 03, 2017524.50528.96519.50524.00524.001,384,254
Nov 02, 2017522.50527.00516.50523.00523.00972,912
Nov 01, 2017526.00530.50517.50520.00520.001,472,593
Oct 31, 2017525.50527.62517.00524.00524.001,385,815
Oct 30, 2017525.00534.00523.00529.50529.501,854,898
Oct 27, 2017523.50525.50517.22525.00525.003,054,479
Oct 26, 2017520.00523.50513.61523.00523.001,648,695
Oct 25, 2017524.00525.50514.72521.00521.001,969,239
Oct 24, 2017524.00527.23516.50524.50524.502,841,600
Oct 23, 2017527.50532.50522.50524.50524.501,601,565
Oct 20, 2017535.50538.50524.61530.00530.002,072,803
Oct 19, 2017535.50539.50525.96533.50533.502,331,146
Oct 19, 201711.1 Dividend
Oct 18, 2017543.00549.00539.51544.50533.401,553,375
Oct 17, 2017547.00553.50542.00543.50532.425,699,985
Oct 16, 2017569.50570.00545.00546.00534.872,590,907
Oct 13, 2017555.50573.00553.00571.50559.852,606,366
Oct 12, 2017543.00556.00537.00555.50544.182,387,000
Oct 11, 2017570.50574.25544.00544.50533.403,278,829
Oct 10, 2017570.00586.50568.50569.50557.894,077,237
Oct 09, 2017570.00573.00562.00562.00550.541,476,752
Oct 06, 2017568.50572.50567.50569.50557.891,694,151
Oct 05, 2017566.50568.50559.00568.00556.421,428,259
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...